Cognex Cp (NQ: CGNX )

88.96 USD +1.71 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.88 22.98 22.59 22.64 1,312,870 -0.17(-0.77%)
Jul 30, 2015 22.60 22.92 22.43 22.81 1,045,330 +0.12(+0.53%)
Jul 29, 2015 22.45 22.73 22.20 22.69 970,470 +0.24(+1.07%)
Jul 28, 2015 22.38 22.58 22.11 22.45 1,469,926 +0.08(+0.34%)
Jul 27, 2015 22.34 22.50 22.08 22.38 977,040 -0.13(-0.58%)
Jul 24, 2015 22.76 23.01 22.49 22.50 1,067,358 -0.28(-1.21%)
Jul 23, 2015 23.14 23.25 22.77 22.78 608,188 -0.30(-1.32%)
Jul 22, 2015 22.87 23.17 22.77 23.08 811,212 +0.05(+0.22%)
Jul 21, 2015 23.16 23.31 22.92 23.04 762,086 -0.11(-0.50%)
Jul 20, 2015 23.29 23.40 23.12 23.15 694,530 -0.04(-0.17%)
Jul 17, 2015 23.54 23.61 23.09 23.19 1,017,048 -0.36(-1.53%)
Jul 16, 2015 23.27 23.67 23.17 23.55 1,106,636 +0.38(+1.66%)
Jul 15, 2015 23.45 23.50 23.12 23.17 903,804 -0.24(-1.03%)
Jul 14, 2015 23.32 23.52 23.12 23.41 1,588,962 +0.03(+0.11%)
Jul 13, 2015 23.88 23.89 23.34 23.38 2,193,288 -0.41(-1.70%)
Jul 10, 2015 23.79 23.99 23.50 23.79 952,264 +0.31(+1.32%)
Jul 09, 2015 23.75 23.92 23.48 23.48 904,956 -0.02(-0.09%)
Jul 08, 2015 23.77 24.00 23.45 23.50 1,320,118 -0.49(-2.04%)
Jul 07, 2015 23.92 24.05 23.25 23.99 1,367,596 +0.04(+0.17%)
Jul 06, 2015 23.76 24.28 23.68 23.95 1,740,060 -0.03(-0.13%)
Jul 02, 2015 23.83 23.98 23.98 23.98 1,084,400 +0.22(+0.93%)
Jul 01, 2015 24.24 24.37 23.46 23.75 1,409,482 -0.29(-1.23%)
Jun 30, 2015 23.76 24.08 23.55 24.05 1,829,822 +0.45(+1.91%)
Jun 29, 2015 24.18 24.50 23.57 23.60 1,763,194 -0.76(-3.14%)
Jun 26, 2015 24.29 24.63 24.08 24.36 20,658,248 +0.15(+0.62%)
Jun 25, 2015 24.30 24.34 24.01 24.21 1,118,700 +0.01(+0.04%)
Jun 24, 2015 24.40 24.49 24.15 24.20 1,195,298 -0.29(-1.16%)
Jun 23, 2015 24.93 24.98 24.42 24.49 1,285,816 -0.49(-1.96%)
Jun 22, 2015 25.12 25.25 24.72 24.98 1,284,048 -0.09(-0.36%)
Jun 19, 2015 25.38 25.67 25.06 25.07 1,736,252 -0.25(-0.97%)
Jun 18, 2015 24.75 25.50 24.75 25.32 1,385,832 +0.53(+2.14%)
Jun 17, 2015 24.75 25.18 24.64 24.79 1,095,846 +0.16(+0.67%)
Jun 16, 2015 24.58 24.86 24.54 24.62 958,688 -0.01(-0.06%)
Jun 15, 2015 24.45 24.71 23.92 24.64 1,107,090 -0.07(-0.28%)
Jun 12, 2015 24.76 24.87 24.52 24.70 757,156 -0.12(-0.50%)
Jun 11, 2015 24.82 24.94 24.50 24.83 1,095,314 +0.03(+0.12%)
Jun 10, 2015 25.04 25.25 24.78 24.80 1,334,584 -0.08(-0.32%)
Jun 09, 2015 24.89 25.20 24.67 24.88 1,206,552 -0.13(-0.52%)
Jun 08, 2015 25.30 25.44 24.95 25.01 1,271,620 -0.46(-1.81%)
Jun 05, 2015 25.17 25.50 24.83 25.47 925,054 +0.31(+1.25%)
Jun 04, 2015 25.36 25.47 25.05 25.16 846,992 -0.43(-1.70%)
Jun 03, 2015 25.26 25.98 25.21 25.59 1,308,872 +0.42(+1.69%)
Jun 02, 2015 24.93 25.29 24.79 25.17 1,167,954 +0.16(+0.64%)
Jun 01, 2015 25.46 25.48 24.87 25.00 1,051,568 -0.23(-0.91%)
May 29, 2015 25.31 25.38 24.79 25.24 1,292,650 -0.09(-0.38%)
May 28, 2015 24.98 25.58 24.95 25.33 1,381,648 +0.44(+1.77%)
May 27, 2015 24.45 24.99 24.31 24.89 938,684 +0.52(+2.13%)
May 26, 2015 24.09 24.38 24.01 24.37 1,062,332 +0.12(+0.47%)
May 22, 2015 24.43 24.25 24.25 24.25 699,000 -0.18(-0.72%)
May 21, 2015 24.38 24.57 24.25 24.43 456,620 -0.02(-0.06%)
May 20, 2015 24.49 24.62 24.22 24.45 650,248 +0.06(+0.25%)
May 19, 2015 24.76 24.81 24.25 24.39 1,115,754 -0.32(-1.32%)
May 18, 2015 24.37 24.84 24.25 24.71 762,610 +0.34(+1.40%)
May 15, 2015 24.46 24.59 24.15 24.37 986,072 -0.05(-0.18%)
May 14, 2015 24.05 24.43 23.86 24.42 952,774 +0.52(+2.15%)
May 13, 2015 23.43 24.00 23.43 23.90 1,259,350 +0.48(+2.05%)
May 12, 2015 23.06 23.58 22.76 23.42 929,314 +0.13(+0.56%)
May 11, 2015 23.30 23.52 23.25 23.29 884,274 +0.02(+0.09%)
May 08, 2015 23.77 23.84 23.14 23.27 1,173,488 -0.23(-0.98%)
May 07, 2015 23.14 23.54 23.02 23.50 1,271,958 +0.37(+1.60%)
May 06, 2015 22.92 23.14 22.77 23.13 1,449,358 +0.36(+1.58%)
May 05, 2015 23.93 24.33 22.42 22.77 4,519,068 -0.73(-3.13%)
May 04, 2015 22.96 23.76 22.66 23.50 2,899,330 +0.54(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.